Free Trial

Eos Energy Enterprises (EOSE) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free EOSE Stock Alerts
$0.70
-0.01 (-0.75%)
(As of 02:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Eos Energy Enterprises Stock Price Performance

5 Day
Performance
+2.84%
1 Month
Performance
-11.43%
3 Month
Performance
-28.20%
6 Month
Performance
-30.03%
Year-To-Date
Performance
-34.52%
1 Year
Performance
-62.24%
Receive EOSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eos Energy Enterprises and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

EOSE Stock Chart for Tuesday, May, 28, 2024

EOSE Chart by TradingView

Eos Energy Enterprises Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.71$0.71$0.72$0.693.07 million shs$147.63 million
05/24/2024$0.69$0.71
+2.20%		$0.72$0.693.04 million shs$147.63 million
05/23/2024$0.73$0.69
-4.62%		$0.73$0.693.70 million shs$140.64 million
05/22/2024$0.70$0.73
+3.75%		$0.75$0.695.25 million shs$147.45 million
05/21/2024$0.72$0.70
-2.23%		$0.73$0.692.46 million shs$142.12 million
05/20/2024$0.71$0.72
+0.50%		$0.74$0.684.43 million shs$145.36 million
05/17/2024$0.71$0.71
+1.15%		$0.78$0.6919.17 million shs$144.63 million
05/16/2024$0.72$0.71
-2.37%		$0.78$0.704.54 million shs$142.99 million
05/15/2024$0.82$0.72
-11.87%		$0.82$0.728.43 million shs$146.46 million
05/14/2024$0.72$0.82
+13.86%		$0.87$0.7511.36 million shs$166.17 million
05/13/2024$0.72$0.72
-0.65%		$0.75$0.706.14 million shs$145.95 million
05/10/2024$0.68$0.72
+6.95%		$0.74$0.658.82 million shs$146.90 million
05/09/2024$0.64$0.68
+5.13%		$0.69$0.623.66 million shs$137.36 million
05/08/2024$0.66$0.64
-2.45%		$0.66$0.616.51 million shs$130.65 million
05/07/2024$0.73$0.66
-9.44%		$0.73$0.664.69 million shs$133.93 million
05/06/2024$0.74$0.73
-1.86%		$0.78$0.713.70 million shs$147.89 million
05/03/2024$0.69$0.74
+7.67%		$0.76$0.706.48 million shs$150.69 million
05/02/2024$0.66$0.69
+5.44%		$0.72$0.666.41 million shs$139.95 million
05/01/2024$0.77$0.66
-15.29%		$0.78$0.6410.33 million shs$132.74 million
04/30/2024$0.79$0.77
-2.11%		$0.79$0.742.51 million shs$156.69 million
04/29/2024$0.81$0.79
-1.97%		$0.86$0.753.95 million shs$160.07 million
04/26/2024$0.75$0.81
+7.71%		$0.83$0.723.29 million shs$163.30 million
04/25/2024$0.76$0.75
-1.62%		$0.77$0.714.05 million shs$151.60 million
04/24/2024$0.77$0.76
-0.81%		$0.79$0.704.14 million shs$154.10 million
04/23/2024$0.77$0.77
-0.57%		$0.84$0.755.51 million shs$155.35 million
04/22/2024$0.74$0.77
+4.19%		$0.78$0.705.55 million shs$156.24 million
04/19/2024$0.77$0.74
-3.87%		$0.80$0.734.51 million shs$149.96 million
04/18/2024$0.82$0.77
-6.55%		$0.84$0.763.50 million shs$156 million
04/17/2024$0.81$0.82
+1.57%		$0.84$0.793.33 million shs$166.94 million
04/16/2024$0.83$0.81
-2.50%		$0.86$0.804.35 million shs$164.37 million
04/15/2024$0.88$0.83
-5.82%		$0.91$0.796.69 million shs$168.59 million
04/12/2024$0.92$0.88
-4.09%		$0.95$0.857.59 million shs$179.00 million
04/11/2024$0.91$0.92
+1.24%		$0.96$0.907.13 million shs$186.64 million
04/10/2024$0.94$0.91
-2.95%		$0.95$0.885.30 million shs$184.35 million
04/09/2024$0.99$0.94
-5.75%		$1.02$0.916.42 million shs$189.96 million
04/08/2024$1.01$0.99
-1.52%		$1.04$0.973.24 million shs$201.56 million
04/05/2024$0.98$1.01
+2.69%		$1.01$0.963.32 million shs$204.68 million
04/04/2024$0.96$0.98
+2.17%		$1.01$0.945.29 million shs$199.31 million
04/03/2024$0.99$0.96
-2.32%		$0.98$0.943.51 million shs$195.07 million
04/02/2024$0.99$0.99
-0.89%		$1.01$0.933.88 million shs$199.71 million
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/01/2024$1.03$0.99
-3.47%		$1.12$0.9810.58 million shs$201.50 million
03/29/2024$1.03$1.03$1.09$1.023.64 million shs$208.73 million
03/28/2024$1.03$1.03$1.09$1.023.63 million shs$208.73 million
03/27/2024$0.97$1.03
+6.05%		$1.06$0.986.24 million shs$208.73 million
03/26/2024$1.00$0.97
-2.51%		$1.01$0.953.38 million shs$196.81 million
03/25/2024$1.00$1.00
-0.37%		$1.02$0.982.66 million shs$201.88 million
03/22/2024$1.04$1.00
-3.86%		$1.06$1.003.59 million shs$202.63 million
03/21/2024$1.02$1.04
+1.96%		$1.08$0.985.50 million shs$210.76 million
03/20/2024$1.00$1.02
+2.20%		$1.04$0.973.57 million shs$206.70 million
03/19/2024$0.96$1.00
+3.44%		$1.03$0.964.91 million shs$202.25 million
03/18/2024$1.00$0.96
-3.14%		$1.03$0.944.20 million shs$195.52 million
03/15/2024$0.99$1.00
+0.14%		$1.08$0.998.66 million shs$157.44 million
03/14/2024$1.00$0.99
-0.53%		$1.02$0.965.00 million shs$157.23 million
03/13/2024$1.00$1.00$1.06$0.983.34 million shs$158.06 million
03/12/2024$0.96$1.00
+4.60%		$1.02$0.933.88 million shs$158.06 million
03/11/2024$1.04$0.96
-8.08%		$1.10$0.946.14 million shs$151.11 million
03/08/2024$1.07$1.04
-2.80%		$1.16$1.025.47 million shs$164.38 million
03/07/2024$1.11$1.07
-3.60%		$1.15$1.053.59 million shs$169.12 million
03/06/2024$1.08$1.11
+2.78%		$1.17$1.075.57 million shs$175.45 million
03/05/2024$1.01$1.08
+6.93%		$1.22$1.0312.55 million shs$170.71 million
03/04/2024$1.02$1.01
-0.98%		$1.07$1.005.15 million shs$159.64 million
03/01/2024$0.95$1.02
+7.12%		$1.03$0.943.70 million shs$161.22 million
02/29/2024$0.99$0.95
-4.21%		$1.03$0.943.55 million shs$150.51 million
02/28/2024$0.99$0.99
+0.60%		$1.01$0.952.74 million shs$157.11 million
02/27/2024$0.98$0.99
+1.13%		$1.02$0.963.04 million shs$156.18 million

Related Companies:
This page (NASDAQ:EOSE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits